Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $289.21 as of 3/4/2026 12:04:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 142.50 | 147.75 | 145.13 | 146.73 | 0.00 | 0.00% | 1.00 | 0 | 21 | 4.87 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 150.00 | 137.50 | 145.15 | 141.33 | 141.75 | 0.00 | 0.00% | 0.94 | 0 | 18 | 6.55 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 155.00 | 132.50 | 140.15 | 136.33 | 137.52 | +7.58 | +5.84% | 0.88 | 22 | 8 | 6.28 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 160.00 | 127.50 | 135.15 | 131.33 | 132.57 | +7.61 | +6.09% | 0.82 | 32 | 4 | 6.02 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 165.00 | 122.50 | 130.15 | 126.33 | 127.60 | +6.18 | +5.09% | 0.77 | 16 | 6 | 5.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 170.00 | 117.50 | 125.15 | 121.33 | 122.63 | +6.19 | +5.32% | 0.71 | 8 | 9 | 5.52 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 175.00 | 112.50 | 120.15 | 116.33 | 117.69 | +7.26 | +6.58% | 0.66 | 4 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 180.00 | 107.50 | 115.15 | 111.33 | 112.77 | % | 0.62 | 4 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST | |
| 185.00 | 102.50 | 110.15 | 106.33 | 107.79 | % | 0.57 | 2 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST | |
| 190.00 | 97.50 | 105.15 | 101.33 | 105.75 | % | 0.53 | 8 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST | |
| 195.00 | 92.50 | 100.15 | 96.33 | 100.77 | +9.12 | +9.96% | 0.49 | 8 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 200.00 | 87.50 | 95.15 | 91.33 | 86.67 | 0.00 | 0.00% | 0.46 | 0 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 205.00 | 82.50 | 90.15 | 86.33 | 87.99 | % | 0.42 | 2 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST | |
| 210.00 | 77.50 | 85.15 | 81.33 | 83.01 | +1.01 | +1.24% | 0.39 | 2 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 215.00 | 72.50 | 80.15 | 76.33 | 79.55 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/4/2026 1:58:49 PM EST |
| 220.00 | 67.55 | 75.15 | 71.35 | 72.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:49 PM EST |
| 225.00 | 62.55 | 70.15 | 66.35 | % | 0.29 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 230.00 | 57.55 | 65.15 | 61.35 | 62.84 | +9.34 | +17.46% | 0.27 | 4 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 235.00 | 52.55 | 60.15 | 56.35 | 57.86 | +5.34 | +10.17% | 0.24 | 5 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 240.00 | 50.00 | 55.20 | 52.60 | 41.90 | 0.00 | 0.00% | 0.22 | 0 | 28 | 2.46 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:49 PM EST |
| 245.00 | 45.00 | 49.80 | 47.40 | 48.50 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:49 PM EST |
| 250.00 | 39.85 | 44.90 | 42.38 | 34.40 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.01 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:49 PM EST |
| 255.00 | 35.05 | 40.00 | 37.53 | 37.17 | 0.00 | 0.00% | 0.15 | 0 | 120 | 1.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:49 PM EST |
| 257.50 | 32.55 | 37.45 | 35.00 | % | 0.14 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 260.00 | 30.40 | 33.75 | 32.08 | 32.00 | -1.43 | -4.28% | 0.12 | 10 | 63 | 1.42 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 262.50 | 27.55 | 32.55 | 30.05 | % | 0.11 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/4/2026 1:58:49 PM EST | |||
| 265.00 | 25.55 | 29.65 | 27.60 | 26.67 | +2.02 | +8.20% | 0.10 | 25 | 255 | 1.44 | 0.99 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 267.50 | 22.95 | 25.85 | 24.40 | 24.27 | +3.92 | +19.27% | 0.09 | 9 | 62 | 1.11 | 0.99 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 270.00 | 20.70 | 22.45 | 21.58 | 22.00 | +2.41 | +12.31% | 0.08 | 10 | 89 | 0.95 | 0.98 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 272.50 | 18.30 | 22.00 | 20.15 | 17.60 | +1.02 | +6.16% | 0.07 | 1 | 143 | 1.13 | 0.97 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 275.00 | 16.00 | 17.90 | 16.95 | 17.15 | +2.20 | +14.72% | 0.06 | 23 | 218 | 0.78 | 0.95 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 277.50 | 13.30 | 15.95 | 14.63 | 11.57 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.77 | 0.93 | 0.01 | -0.34 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 280.00 | 11.30 | 12.55 | 11.93 | 12.10 | +1.71 | +16.46% | 0.04 | 25 | 465 | 0.44 | 0.89 | 0.02 | -0.52 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 282.50 | 9.15 | 10.05 | 9.60 | 9.80 | +1.64 | +20.10% | 0.03 | 66 | 240 | 0.42 | 0.84 | 0.03 | -0.65 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 285.00 | 7.15 | 7.85 | 7.50 | 7.15 | +0.45 | +6.72% | 0.03 | 200 | 733 | 0.39 | 0.78 | 0.03 | -0.74 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 287.50 | 5.30 | 5.60 | 5.45 | 5.45 | +0.45 | +9.00% | 0.02 | 131 | 612 | 0.38 | 0.69 | 0.04 | -0.81 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 290.00 | 3.75 | 3.95 | 3.85 | 3.90 | +0.30 | +8.34% | 0.01 | 1,133 | 1,653 | 0.37 | 0.58 | 0.05 | -0.85 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 292.50 | 2.35 | 2.77 | 2.56 | 2.54 | -0.06 | -2.31% | 0.01 | 523 | 1,054 | 0.36 | 0.46 | 0.05 | -0.83 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 295.00 | 1.56 | 1.70 | 1.63 | 1.62 | -0.08 | -4.71% | 0.01 | 3,456 | 2,856 | 0.35 | 0.34 | 0.05 | -0.74 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 297.50 | 0.91 | 1.09 | 1.00 | 1.03 | -0.06 | -5.51% | 0.00 | 401 | 1,434 | 0.35 | 0.23 | 0.04 | -0.61 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 300.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.11 | -16.67% | 0.00 | 3,220 | 4,907 | 0.35 | 0.15 | 0.03 | -0.46 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 302.50 | 0.30 | 0.36 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 395 | 980 | 0.37 | 0.09 | 0.02 | -0.33 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 305.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 434 | 2,160 | 0.38 | 0.06 | 0.01 | -0.20 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 307.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 243 | 525 | 0.40 | 0.03 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 310.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 869 | 1,943 | 0.42 | 0.02 | 0.01 | -0.06 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 312.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 48 | 387 | 0.44 | 0.01 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 315.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 76 | 1,014 | 0.47 | 0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 317.50 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 118 | 0.50 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 320.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 130 | 1,208 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 322.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.71 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 300 | 571 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 327.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 75 | 0.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 667 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 359 | 0.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 340.00 | 0.01 | 0.02 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 298 | 0.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 345.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 344 | 1.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 147 | 654 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 365.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.39 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 375.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 1:58:49 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:49 PM EST |
| 395.00 | 0.00 | 3.55 | 1.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,562 | 1.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 39 | 3.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 415.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.28 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 109 | 3.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 1:58:49 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.08 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:58:49 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/4/2026 1:58:49 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 1:58:49 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 160.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/4/2026 1:58:49 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 190.00 | 0.00 | 0.86 | 0.43 | 0.15 | +0.09 | +150.00% | 0.00 | 15 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 195.00 | 0.00 | 0.86 | 0.43 | 0.01 | % | 0.00 | 1 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST | |
| 200.00 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 1:58:49 PM EST |
| 205.00 | 0.00 | 4.10 | 2.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 1:58:49 PM EST |
| 210.00 | 0.00 | 1.88 | 0.94 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:58:49 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:58:49 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 118 | 1.38 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 220 | 1.36 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 272 | 1.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 245.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 257 | 0.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 498 | 0.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 255.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 315 | 0.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 257.50 | 0.00 | 0.19 | 0.10 | 0.03 | -0.08 | -72.73% | 0.00 | 14 | 648 | 0.87 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 116 | 3,165 | 0.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 262.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 9 | 311 | 0.60 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 160 | 878 | 0.58 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 267.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.23 | -79.31% | 0.00 | 20 | 358 | 0.53 | -0.01 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 293 | 1,229 | 0.51 | -0.02 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 272.50 | 0.12 | 0.14 | 0.13 | 0.11 | -0.34 | -75.56% | 0.00 | 38 | 560 | 0.48 | -0.03 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 275.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.45 | -72.59% | 0.00 | 198 | 1,364 | 0.46 | -0.05 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 277.50 | 0.24 | 0.30 | 0.27 | 0.29 | -0.57 | -66.28% | 0.00 | 114 | 400 | 0.43 | -0.07 | 0.01 | -0.34 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 280.00 | 0.39 | 0.46 | 0.43 | 0.43 | -0.81 | -65.33% | 0.00 | 358 | 1,118 | 0.42 | -0.11 | 0.02 | -0.52 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 282.50 | 0.65 | 0.71 | 0.68 | 0.67 | -0.99 | -59.64% | 0.00 | 212 | 942 | 0.40 | -0.16 | 0.03 | -0.65 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 285.00 | 1.04 | 1.13 | 1.09 | 1.10 | -1.28 | -53.79% | 0.00 | 871 | 2,215 | 0.39 | -0.22 | 0.03 | -0.74 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 287.50 | 1.59 | 1.79 | 1.69 | 1.63 | -1.65 | -50.31% | 0.01 | 1,390 | 413 | 0.38 | -0.31 | 0.04 | -0.81 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 290.00 | 2.52 | 2.74 | 2.63 | 2.61 | -2.14 | -45.06% | 0.01 | 1,530 | 709 | 0.38 | -0.42 | 0.05 | -0.85 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 292.50 | 3.45 | 3.95 | 3.70 | 3.75 | -1.70 | -31.20% | 0.01 | 577 | 277 | 0.38 | -0.54 | 0.05 | -0.83 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 295.00 | 4.85 | 5.55 | 5.20 | 4.79 | -2.56 | -34.83% | 0.02 | 13 | 566 | 0.35 | -0.66 | 0.05 | -0.74 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 297.50 | 6.65 | 7.50 | 7.08 | 6.78 | -2.42 | -26.31% | 0.02 | 30 | 66 | 0.34 | -0.77 | 0.04 | -0.61 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 300.00 | 8.50 | 9.90 | 9.20 | 9.50 | -1.82 | -16.08% | 0.03 | 84 | 253 | 0.44 | -0.85 | 0.03 | -0.46 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 302.50 | 10.65 | 12.25 | 11.45 | 13.02 | -0.98 | -7.00% | 0.04 | 2 | 17 | 0.48 | -0.91 | 0.02 | -0.33 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 305.00 | 12.40 | 14.60 | 13.50 | 13.15 | -2.75 | -17.30% | 0.04 | 42 | 32 | 0.53 | -0.94 | 0.01 | -0.20 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 307.50 | 14.00 | 17.15 | 15.58 | 14.80 | -3.33 | -18.37% | 0.05 | 42 | 19 | 0.58 | -0.97 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 310.00 | 16.95 | 19.60 | 18.28 | 17.18 | -4.08 | -19.20% | 0.06 | 28 | 81 | 0.67 | -0.98 | 0.01 | -0.06 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 312.50 | 17.90 | 22.05 | 19.98 | 19.77 | -4.90 | -19.87% | 0.06 | 28 | 19 | 0.70 | -0.99 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 315.00 | 20.80 | 25.05 | 22.93 | 24.00 | -2.78 | -10.39% | 0.07 | 29 | 49 | 0.71 | -0.99 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 317.50 | 22.75 | 27.50 | 25.13 | 29.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 1:58:49 PM EST |
| 320.00 | 25.80 | 29.80 | 27.80 | 28.97 | -4.58 | -13.66% | 0.09 | 10 | 95 | 0.85 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 322.50 | 27.80 | 32.50 | 30.15 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 325.00 | 30.30 | 34.55 | 32.43 | 36.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 1:58:49 PM EST |
| 327.50 | 32.80 | 37.60 | 35.20 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 330.00 | 35.30 | 39.80 | 37.55 | 46.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 1:58:49 PM EST |
| 335.00 | 40.05 | 45.70 | 42.88 | 57.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 1:58:49 PM EST |
| 340.00 | 45.55 | 50.55 | 48.05 | 71.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 1:58:49 PM EST |
| 345.00 | 51.45 | 56.95 | 54.20 | 68.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 1:58:49 PM EST |
| 350.00 | 55.80 | 63.00 | 59.40 | 73.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 1:58:49 PM EST |
| 355.00 | 59.95 | 67.60 | 63.78 | 63.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 1:58:49 PM EST |
| 360.00 | 64.95 | 72.60 | 68.78 | 78.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:49 PM EST |
| 365.00 | 69.95 | 77.60 | 73.78 | 72.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/4/2026 1:58:49 PM EST |
| 370.00 | 74.30 | 82.80 | 78.55 | 78.24 | -14.76 | -15.88% | 0.21 | 1 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 375.00 | 79.95 | 87.60 | 83.78 | 83.10 | -3.82 | -4.40% | 0.22 | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 380.00 | 84.95 | 92.60 | 88.78 | 108.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 1:58:49 PM EST |
| 385.00 | 89.95 | 97.60 | 93.78 | 38.08 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 1:58:49 PM EST |
| 390.00 | 94.95 | 102.40 | 98.68 | 107.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:58:49 PM EST |
| 395.00 | 99.95 | 107.60 | 103.78 | 45.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 1:58:49 PM EST |
| 400.00 | 104.95 | 112.60 | 108.78 | 116.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 1:58:49 PM EST |
| 405.00 | 109.95 | 117.30 | 113.63 | % | 0.28 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 410.00 | 114.95 | 122.60 | 118.78 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 415.00 | 119.95 | 127.60 | 123.78 | 122.77 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 420.00 | 124.95 | 132.60 | 128.78 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:49 PM EST | |||
| 425.00 | 129.30 | 138.00 | 133.65 | 135.90 | +1.25 | +0.93% | 0.31 | 1 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 430.00 | 134.30 | 143.00 | 138.65 | 139.52 | -0.15 | -0.11% | 0.32 | 1 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 435.00 | 139.95 | 147.60 | 143.78 | 144.47 | % | 0.33 | 1 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST | |
| 440.00 | 144.95 | 152.60 | 148.78 | 150.79 | -2.01 | -1.32% | 0.34 | 1 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 445.00 | 149.95 | 157.60 | 153.78 | 155.69 | -1.97 | -1.25% | 0.35 | 4 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 450.00 | 154.95 | 162.60 | 158.78 | 160.56 | +3.16 | +2.01% | 0.35 | 8 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:49 PM EST |
| 455.00 | 159.95 | 167.60 | 163.78 | 163.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 460.00 | 164.95 | 172.60 | 168.78 | 169.14 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 465.00 | 169.95 | 177.60 | 173.78 | 174.01 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 470.00 | 174.95 | 182.60 | 178.78 | 177.06 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:49 PM EST |
| 475.00 | 179.95 | 187.60 | 183.78 | 183.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 480.00 | 184.95 | 192.60 | 188.78 | 188.72 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 485.00 | 189.95 | 197.60 | 193.78 | 193.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |
| 490.00 | 194.95 | 202.60 | 198.78 | 198.57 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:49 PM EST |